KissMeData/068290/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160607,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23150,650,2,2.89,3934924500,169074,146.59,22500,23700,22500,29250,15750,22500,23273.78,0.63,0,10121,23366,22932,22666,22232,21966,23150,22450,50,6750,500,13950,50,1,10000000,2315,14.08,1.32,12,1.69,1644.00,17559.00,29950,20240206,-22.70,12310,20231023,88.06,29950,-22.70,20240206,20000,15.75,20240130,29950,-22.70,20240206,12310,88.06,20231023,4.53,N,068290,500,50 억,,63082,N,N,25,N,00,N
20240229,150610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23200,700,2,3.11,3769776300,161947,140.41,22500,23700,22500,29250,15750,22500,23278.13,0.63,0,9353,23366,22932,22666,22232,21966,23150,22450,50,6750,500,13950,50,1,10000000,2320,14.11,1.32,12,1.62,1644.00,17559.00,29950,20240206,-22.54,12310,20231023,88.46,29950,-22.54,20240206,20000,16.00,20240130,29950,-22.54,20240206,12310,88.46,20231023,4.53,N,068290,500,50 억,,63082,N,N,45,N,00,N
20240229,140610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23300,800,2,3.56,3517535550,151113,131.02,22500,23700,22500,29250,15750,22500,23277.83,0.63,0,11568,23366,22932,22666,22232,21966,23150,22450,50,6750,500,13950,50,1,10000000,2330,14.17,1.33,12,1.51,1644.00,17559.00,29950,20240206,-22.20,12310,20231023,89.28,29950,-22.20,20240206,20000,16.50,20240130,29950,-22.20,20240206,12310,89.28,20231023,4.53,N,068290,500,50 억,,63082,N,N,45,N,00,N
20240229,130610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23200,700,2,3.11,3277308000,140790,122.07,22500,23700,22500,29250,15750,22500,23278.33,0.63,0,11844,23366,22932,22666,22232,21966,23150,22450,50,6750,500,13950,50,1,10000000,2320,14.11,1.32,12,1.41,1644.00,17559.00,29950,20240206,-22.54,12310,20231023,88.46,29950,-22.54,20240206,20000,16.00,20240130,29950,-22.54,20240206,12310,88.46,20231023,4.53,N,068290,500,50 억,,63082,N,N,45,N,00,N
20240229,120609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23250,750,2,3.33,2935141100,126118,109.35,22500,23700,22500,29250,15750,22500,23273.35,0.63,0,11332,23366,22932,22666,22232,21966,23150,22450,50,6750,500,13950,50,1,10000000,2325,14.14,1.32,12,1.26,1644.00,17559.00,29950,20240206,-22.37,12310,20231023,88.87,29950,-22.37,20240206,20000,16.25,20240130,29950,-22.37,20240206,12310,88.87,20231023,4.53,N,068290,500,50 억,,63082,N,N,45,N,00,N
20240229,110610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23200,700,2,3.11,2758195850,118500,102.74,22500,23700,22500,29250,15750,22500,23276.31,0.63,0,11426,23366,22932,22666,22232,21966,23150,22450,50,6750,500,13950,50,1,10000000,2320,14.11,1.32,12,1.19,1644.00,17559.00,29950,20240206,-22.54,12310,20231023,88.46,29950,-22.54,20240206,20000,16.00,20240130,29950,-22.54,20240206,12310,88.46,20231023,4.53,N,068290,500,50 억,,63082,N,N,45,N,00,N
20240229,100610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23150,650,2,2.89,2478305600,106416,92.26,22500,23700,22500,29250,15750,22500,23289.30,0.63,0,11398,23366,22932,22666,22232,21966,23150,22450,50,6750,500,13950,50,1,10000000,2315,14.08,1.32,12,1.06,1644.00,17559.00,29950,20240206,-22.70,12310,20231023,88.06,29950,-22.70,20240206,20000,15.75,20240130,29950,-22.70,20240206,12310,88.06,20231023,4.53,N,068290,500,50 억,,63082,N,N,45,N,00,N
20240229,090609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22800,300,2,1.33,137969550,6074,5.27,22500,22900,22500,29250,15750,22500,22716.95,0.63,0,-672,23366,22932,22666,22232,21966,23150,22450,50,6750,500,13950,50,1,10000000,2280,13.87,1.30,12,0.06,1644.00,17559.00,29950,20240206,-23.87,12310,20231023,85.22,29950,-23.87,20240206,20000,14.00,20240130,29950,-23.87,20240206,12310,85.22,20231023,4.53,N,068290,500,50 억,,63082,N,N,45,N,00,N
20240228,160535,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22500,50,2,0.22,2574339900,113693,61.77,22450,23100,22400,29150,15750,22450,22644.05,0.69,0,-4730,24950,23700,23050,21800,21150,23375,21475,50,6700,500,13910,50,1,10000000,2250,13.69,1.28,12,1.14,1644.00,17559.00,29950,20240206,-24.87,12310,20231023,82.78,29950,-24.87,20240206,20000,12.50,20240130,29950,-24.87,20240206,12310,82.78,20231023,4.58,N,068290,500,50 억,,68654,N,N,45,N,00,N
20240228,150535,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22400,-50,5,-0.22,2483113750,109638,59.56,22450,23100,22400,29150,15750,22450,22648.29,0.69,0,-5579,24950,23700,23050,21800,21150,23375,21475,50,6700,500,13910,50,1,10000000,2240,13.63,1.28,12,1.10,1644.00,17559.00,29950,20240206,-25.21,12310,20231023,81.97,29950,-25.21,20240206,20000,12.00,20240130,29950,-25.21,20240206,12310,81.97,20231023,4.58,N,068290,500,50 억,,68654,N,N,4,N,00,N
20240228,140610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22500,50,2,0.22,2234955600,98590,53.56,22450,23100,22400,29150,15750,22450,22669.19,0.69,0,-6048,24950,23700,23050,21800,21150,23375,21475,50,6700,500,13910,50,1,10000000,2250,13.69,1.28,12,0.99,1644.00,17559.00,29950,20240206,-24.87,12310,20231023,82.78,29950,-24.87,20240206,20000,12.50,20240130,29950,-24.87,20240206,12310,82.78,20231023,4.58,N,068290,500,50 억,,68654,N,N,4,N,00,N
20240228,130609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22500,50,2,0.22,2162283600,95362,51.81,22450,23100,22400,29150,15750,22450,22674.48,0.69,0,-6348,24950,23700,23050,21800,21150,23375,21475,50,6700,500,13910,50,1,10000000,2250,13.69,1.28,12,0.95,1644.00,17559.00,29950,20240206,-24.87,12310,20231023,82.78,29950,-24.87,20240206,20000,12.50,20240130,29950,-24.87,20240206,12310,82.78,20231023,4.58,N,068290,500,50 억,,68654,N,N,4,N,00,N
20240228,120610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22650,200,2,0.89,1957494600,86250,46.86,22450,23100,22400,29150,15750,22450,22695.59,0.69,0,-7076,24950,23700,23050,21800,21150,23375,21475,50,6700,500,13910,50,1,10000000,2265,13.78,1.29,12,0.86,1644.00,17559.00,29950,20240206,-24.37,12310,20231023,84.00,29950,-24.37,20240206,20000,13.25,20240130,29950,-24.37,20240206,12310,84.00,20231023,4.58,N,068290,500,50 억,,68654,N,N,4,N,00,N
20240228,110544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22500,50,2,0.22,1867483450,82264,44.69,22450,23100,22400,29150,15750,22450,22701.10,0.69,0,-6978,24950,23700,23050,21800,21150,23375,21475,50,6700,500,13910,50,1,10000000,2250,13.69,1.28,12,0.82,1644.00,17559.00,29950,20240206,-24.87,12310,20231023,82.78,29950,-24.87,20240206,20000,12.50,20240130,29950,-24.87,20240206,12310,82.78,20231023,4.58,N,068290,500,50 억,,68654,N,N,4,N,00,N
20240228,100607,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22800,350,2,1.56,1661537600,73179,39.76,22450,23100,22400,29150,15750,22450,22705.11,0.69,0,-6684,24950,23700,23050,21800,21150,23375,21475,50,6700,500,13910,50,1,10000000,2280,13.87,1.30,12,0.73,1644.00,17559.00,29950,20240206,-23.87,12310,20231023,85.22,29950,-23.87,20240206,20000,14.00,20240130,29950,-23.87,20240206,12310,85.22,20231023,4.58,N,068290,500,50 억,,68654,N,N,4,N,00,N
20240228,090610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22800,350,2,1.56,148177550,6556,3.56,22450,22900,22450,29150,15750,22450,22601.82,0.69,0,-1094,24950,23700,23050,21800,21150,23375,21475,50,6700,500,13910,50,1,10000000,2280,13.87,1.30,12,0.07,1644.00,17559.00,29950,20240206,-23.87,12310,20231023,85.22,29950,-23.87,20240206,20000,14.00,20240130,29950,-23.87,20240206,12310,85.22,20231023,4.58,N,068290,500,50 억,,68654,N,N,4,N,00,N
20240227,160608,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22450,-1400,5,-5.87,4248137000,181837,155.21,23750,24300,22400,31000,16700,23850,23365.61,0.67,0,1873,24883,24366,23983,23466,23083,24625,23725,50,7150,500,14780,50,1,10000000,2245,13.66,1.28,12,1.82,1644.00,17559.00,29950,20240206,-25.04,12310,20231023,82.37,29950,-25.04,20240206,20000,12.25,20240130,29950,-25.04,20240206,12310,82.37,20231023,4.58,N,068290,500,50 억,,67056,N,N,4,N,00,N
20240227,150610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22600,-1250,5,-5.24,3900885900,166415,142.05,23750,24300,22400,31000,16700,23850,23440.71,0.67,0,-4159,24883,24366,23983,23466,23083,24625,23725,50,7150,500,14780,50,1,10000000,2260,13.75,1.29,12,1.66,1644.00,17559.00,29950,20240206,-24.54,12310,20231023,83.59,29950,-24.54,20240206,20000,13.00,20240130,29950,-24.54,20240206,12310,83.59,20231023,4.58,N,068290,500,50 억,,67056,N,N,6,N,00,N
20240227,140608,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22900,-950,5,-3.98,3107040250,131269,112.05,23750,24300,22750,31000,16700,23850,23669.26,0.67,0,-9599,24883,24366,23983,23466,23083,24625,23725,50,7150,500,14780,50,1,10000000,2290,13.93,1.30,12,1.31,1644.00,17559.00,29950,20240206,-23.54,12310,20231023,86.03,29950,-23.54,20240206,20000,14.50,20240130,29950,-23.54,20240206,12310,86.03,20231023,4.58,N,068290,500,50 억,,67056,N,N,6,N,00,N
20240227,130530,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23500,-350,5,-1.47,2561313250,107699,91.93,23750,24300,23450,31000,16700,23850,23782.15,0.67,0,-9061,24883,24366,23983,23466,23083,24625,23725,50,7150,500,14780,50,1,10000000,2350,14.29,1.34,12,1.08,1644.00,17559.00,29950,20240206,-21.54,12310,20231023,90.90,29950,-21.54,20240206,20000,17.50,20240130,29950,-21.54,20240206,12310,90.90,20231023,4.58,N,068290,500,50 억,,67056,N,N,6,N,00,N
20240227,120611,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23550,-300,5,-1.26,2263577850,95038,81.12,23750,24300,23450,31000,16700,23850,23817.61,0.67,0,-9059,24883,24366,23983,23466,23083,24625,23725,50,7150,500,14780,50,1,10000000,2355,14.32,1.34,12,0.95,1644.00,17559.00,29950,20240206,-21.37,12310,20231023,91.31,29950,-21.37,20240206,20000,17.75,20240130,29950,-21.37,20240206,12310,91.31,20231023,4.58,N,068290,500,50 억,,67056,N,N,6,N,00,N
20240227,110609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23600,-250,5,-1.05,2119278350,88912,75.89,23750,24300,23450,31000,16700,23850,23835.68,0.67,0,-9078,24883,24366,23983,23466,23083,24625,23725,50,7150,500,14780,50,1,10000000,2360,14.36,1.34,12,0.89,1644.00,17559.00,29950,20240206,-21.20,12310,20231023,91.71,29950,-21.20,20240206,20000,18.00,20240130,29950,-21.20,20240206,12310,91.71,20231023,4.58,N,068290,500,50 억,,67056,N,N,6,N,00,N
20240227,100605,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23600,-250,5,-1.05,1961666750,82238,70.20,23750,24300,23450,31000,16700,23850,23853.53,0.67,0,-9010,24883,24366,23983,23466,23083,24625,23725,50,7150,500,14780,50,1,10000000,2360,14.36,1.34,12,0.82,1644.00,17559.00,29950,20240206,-21.20,12310,20231023,91.71,29950,-21.20,20240206,20000,18.00,20240130,29950,-21.20,20240206,12310,91.71,20231023,4.58,N,068290,500,50 억,,67056,N,N,6,N,00,N
20240227,090608,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23800,-50,5,-0.21,150318650,6310,5.39,23750,24000,23750,31000,16700,23850,23822.29,0.67,0,-2621,24883,24366,23983,23466,23083,24625,23725,50,7150,500,14780,50,1,10000000,2380,14.48,1.36,12,0.06,1644.00,17559.00,29950,20240206,-20.53,12310,20231023,93.34,29950,-20.53,20240206,20000,19.00,20240130,29950,-20.53,20240206,12310,93.34,20231023,4.58,N,068290,500,50 억,,67056,N,N,6,N,00,N
20240226,160606,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23850,0,3,0.00,2785942300,115535,123.88,23600,24500,23600,31000,16700,23850,24114.64,0.58,0,8874,24750,24300,23900,23450,23050,24100,23250,50,7150,500,14780,50,1,10000000,2385,14.51,1.36,12,1.16,1644.00,17559.00,29950,20240206,-20.37,12310,20231023,93.74,29950,-20.37,20240206,20000,19.25,20240130,29950,-20.37,20240206,12310,93.74,20231023,4.62,N,068290,500,50 억,,57968,N,N,6,N,00,N
20240226,150605,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23850,0,3,0.00,2637269650,109298,117.20,23600,24500,23600,31000,16700,23850,24129.47,0.58,0,8898,24750,24300,23900,23450,23050,24100,23250,50,7150,500,14780,50,1,10000000,2385,14.51,1.36,12,1.09,1644.00,17559.00,29950,20240206,-20.37,12310,20231023,93.74,29950,-20.37,20240206,20000,19.25,20240130,29950,-20.37,20240206,12310,93.74,20231023,4.62,N,068290,500,50 억,,57968,N,N,1,N,00,N
20240226,140605,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24000,150,2,0.63,2309963950,95577,102.48,23600,24500,23600,31000,16700,23850,24169.01,0.58,0,10123,24750,24300,23900,23450,23050,24100,23250,50,7150,500,14780,50,1,10000000,2400,14.60,1.37,12,0.96,1644.00,17559.00,29950,20240206,-19.87,12310,20231023,94.96,29950,-19.87,20240206,20000,20.00,20240130,29950,-19.87,20240206,12310,94.96,20231023,4.62,N,068290,500,50 억,,57968,N,N,1,N,00,N
20240226,130602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24150,300,2,1.26,2111140750,87316,93.63,23600,24500,23600,31000,16700,23850,24178.61,0.58,0,7409,24750,24300,23900,23450,23050,24100,23250,50,7150,500,14780,50,1,10000000,2415,14.69,1.38,12,0.87,1644.00,17559.00,29950,20240206,-19.37,12310,20231023,96.18,29950,-19.37,20240206,20000,20.75,20240130,29950,-19.37,20240206,12310,96.18,20231023,4.62,N,068290,500,50 억,,57968,N,N,1,N,00,N
20240226,120601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24050,200,2,0.84,1877717250,77642,83.25,23600,24500,23600,31000,16700,23850,24184.80,0.58,0,4767,24750,24300,23900,23450,23050,24100,23250,50,7150,500,14780,50,1,10000000,2405,14.63,1.37,12,0.78,1644.00,17559.00,29950,20240206,-19.70,12310,20231023,95.37,29950,-19.70,20240206,20000,20.25,20240130,29950,-19.70,20240206,12310,95.37,20231023,4.62,N,068290,500,50 억,,57968,N,N,1,N,00,N
20240226,110600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24100,250,2,1.05,1718704950,71039,76.17,23600,24500,23600,31000,16700,23850,24194.39,0.58,0,4862,24750,24300,23900,23450,23050,24100,23250,50,7150,500,14780,50,1,10000000,2410,14.66,1.37,12,0.71,1644.00,17559.00,29950,20240206,-19.53,12310,20231023,95.78,29950,-19.53,20240206,20000,20.50,20240130,29950,-19.53,20240206,12310,95.78,20231023,4.62,N,068290,500,50 억,,57968,N,N,1,N,00,N
20240226,100558,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24300,450,2,1.89,1464596200,60524,64.90,23600,24500,23600,31000,16700,23850,24199.28,0.58,0,6448,24750,24300,23900,23450,23050,24100,23250,50,7150,500,14780,50,1,10000000,2430,14.78,1.38,12,0.61,1644.00,17559.00,29950,20240206,-18.86,12310,20231023,97.40,29950,-18.86,20240206,20000,21.50,20240130,29950,-18.86,20240206,12310,97.40,20231023,4.62,N,068290,500,50 억,,57968,N,N,1,N,00,N
20240226,090557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24350,500,2,2.10,259813750,10810,11.59,23600,24400,23600,31000,16700,23850,24036.59,0.58,0,100,24750,24300,23900,23450,23050,24100,23250,50,7150,500,14780,50,1,10000000,2435,14.81,1.39,12,0.11,1644.00,17559.00,29950,20240206,-18.70,12310,20231023,97.81,29950,-18.70,20240206,20000,21.75,20240130,29950,-18.70,20240206,12310,97.81,20231023,4.62,N,068290,500,50 억,,57968,N,N,1,N,00,N
20240223,160559,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23850,-400,5,-1.65,2175615050,91250,47.74,23950,24350,23500,31500,17000,24250,23838.96,0.64,0,-6448,25250,24750,24200,23700,23150,25000,23950,50,7250,500,15030,50,1,10000000,2385,14.51,1.36,12,0.91,1644.00,17559.00,29950,20240206,-20.37,12310,20231023,93.74,29950,-20.37,20240206,20000,19.25,20240130,29950,-20.37,20240206,12310,93.74,20231023,4.77,N,068290,500,50 억,,63701,N,N,1,N,00,N
20240223,150557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23850,-400,5,-1.65,1999950650,83901,43.89,23950,24350,23500,31500,17000,24250,23833.29,0.64,0,-4667,25250,24750,24200,23700,23150,25000,23950,50,7250,500,15030,50,1,10000000,2385,14.51,1.36,12,0.84,1644.00,17559.00,29950,20240206,-20.37,12310,20231023,93.74,29950,-20.37,20240206,20000,19.25,20240130,29950,-20.37,20240206,12310,93.74,20231023,4.77,N,068290,500,50 억,,63701,N,N,7,N,00,N
20240223,140557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23700,-550,5,-2.27,1836440650,77009,40.29,23950,24350,23500,31500,17000,24250,23843.11,0.64,0,-4674,25250,24750,24200,23700,23150,25000,23950,50,7250,500,15030,50,1,10000000,2370,14.42,1.35,12,0.77,1644.00,17559.00,29950,20240206,-20.87,12310,20231023,92.53,29950,-20.87,20240206,20000,18.50,20240130,29950,-20.87,20240206,12310,92.53,20231023,4.77,N,068290,500,50 억,,63701,N,N,7,N,00,N
20240223,130554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23800,-450,5,-1.86,1594244600,66796,34.95,23950,24350,23500,31500,17000,24250,23863.00,0.64,0,-4352,25250,24750,24200,23700,23150,25000,23950,50,7250,500,15030,50,1,10000000,2380,14.48,1.36,12,0.67,1644.00,17559.00,29950,20240206,-20.53,12310,20231023,93.34,29950,-20.53,20240206,20000,19.00,20240130,29950,-20.53,20240206,12310,93.34,20231023,4.77,N,068290,500,50 억,,63701,N,N,7,N,00,N
20240223,120559,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23850,-400,5,-1.65,1501336850,62898,32.91,23950,24350,23500,31500,17000,24250,23864.78,0.64,0,-3630,25250,24750,24200,23700,23150,25000,23950,50,7250,500,15030,50,1,10000000,2385,14.51,1.36,12,0.63,1644.00,17559.00,29950,20240206,-20.37,12310,20231023,93.74,29950,-20.37,20240206,20000,19.25,20240130,29950,-20.37,20240206,12310,93.74,20231023,4.77,N,068290,500,50 억,,63701,N,N,7,N,00,N
20240223,110551,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24000,-250,5,-1.03,1352974000,56689,29.66,23950,24350,23500,31500,17000,24250,23861.44,0.64,0,-3688,25250,24750,24200,23700,23150,25000,23950,50,7250,500,15030,50,1,10000000,2400,14.60,1.37,12,0.57,1644.00,17559.00,29950,20240206,-19.87,12310,20231023,94.96,29950,-19.87,20240206,20000,20.00,20240130,29950,-19.87,20240206,12310,94.96,20231023,4.77,N,068290,500,50 억,,63701,N,N,7,N,00,N
20240223,100549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23750,-500,5,-2.06,1177984400,49342,25.81,23950,24350,23500,31500,17000,24250,23868.04,0.64,0,-4626,25250,24750,24200,23700,23150,25000,23950,50,7250,500,15030,50,1,10000000,2375,14.45,1.35,12,0.49,1644.00,17559.00,29950,20240206,-20.70,12310,20231023,92.93,29950,-20.70,20240206,20000,18.75,20240130,29950,-20.70,20240206,12310,92.93,20231023,4.77,N,068290,500,50 억,,63701,N,N,7,N,00,N
20240223,090552,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24000,-250,5,-1.03,211724600,8815,4.61,23950,24200,23950,31500,17000,24250,23997.07,0.64,0,1221,25250,24750,24200,23700,23150,25000,23950,50,7250,500,15030,50,1,10000000,2400,14.60,1.37,12,0.09,1644.00,17559.00,29950,20240206,-19.87,12310,20231023,94.96,29950,-19.87,20240206,20000,20.00,20240130,29950,-19.87,20240206,12310,94.96,20231023,4.77,N,068290,500,50 억,,63701,N,N,7,N,00,N
20240222,160545,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24250,450,2,1.89,4579910900,188868,29.79,23800,24700,23650,30900,16700,23800,24249.27,0.49,0,9592,27066,25432,24566,22932,22066,25000,22500,50,7100,500,14750,50,1,10000000,2425,14.75,1.38,12,1.89,1644.00,17559.00,29950,20240206,-19.03,12310,20231023,96.99,29950,-19.03,20240206,20000,21.25,20240130,29950,-19.03,20240206,12310,96.99,20231023,4.89,N,068290,500,50 억,,49162,N,N,7,N,00,N
20240222,150554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24200,400,2,1.68,4359584900,179772,28.36,23800,24700,23650,30900,16700,23800,24250.63,0.49,0,7484,27066,25432,24566,22932,22066,25000,22500,50,7100,500,14750,50,1,10000000,2420,14.72,1.38,12,1.80,1644.00,17559.00,29950,20240206,-19.20,12310,20231023,96.59,29950,-19.20,20240206,20000,21.00,20240130,29950,-19.20,20240206,12310,96.59,20231023,4.89,N,068290,500,50 억,,49162,N,N,0,N,00,N
20240222,140553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24100,300,2,1.26,4030766850,166088,26.20,23800,24700,23650,30900,16700,23800,24268.86,0.49,0,5168,27066,25432,24566,22932,22066,25000,22500,50,7100,500,14750,50,1,10000000,2410,14.66,1.37,12,1.66,1644.00,17559.00,29950,20240206,-19.53,12310,20231023,95.78,29950,-19.53,20240206,20000,20.50,20240130,29950,-19.53,20240206,12310,95.78,20231023,4.89,N,068290,500,50 억,,49162,N,N,0,N,00,N
20240222,130541,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24000,200,2,0.84,3741089800,154050,24.30,23800,24700,23650,30900,16700,23800,24284.91,0.49,0,1469,27066,25432,24566,22932,22066,25000,22500,50,7100,500,14750,50,1,10000000,2400,14.60,1.37,12,1.54,1644.00,17559.00,29950,20240206,-19.87,12310,20231023,94.96,29950,-19.87,20240206,20000,20.00,20240130,29950,-19.87,20240206,12310,94.96,20231023,4.89,N,068290,500,50 억,,49162,N,N,0,N,00,N
20240222,120550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24100,300,2,1.26,3512872950,144542,22.80,23800,24700,23650,30900,16700,23800,24303.48,0.49,0,-111,27066,25432,24566,22932,22066,25000,22500,50,7100,500,14750,50,1,10000000,2410,14.66,1.37,12,1.45,1644.00,17559.00,29950,20240206,-19.53,12310,20231023,95.78,29950,-19.53,20240206,20000,20.50,20240130,29950,-19.53,20240206,12310,95.78,20231023,4.89,N,068290,500,50 억,,49162,N,N,0,N,00,N
20240222,110546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24450,650,2,2.73,3194232750,131400,20.73,23800,24700,23650,30900,16700,23800,24309.23,0.49,0,-304,27066,25432,24566,22932,22066,25000,22500,50,7100,500,14750,50,1,10000000,2445,14.87,1.39,12,1.31,1644.00,17559.00,29950,20240206,-18.36,12310,20231023,98.62,29950,-18.36,20240206,20000,22.25,20240130,29950,-18.36,20240206,12310,98.62,20231023,4.89,N,068290,500,50 억,,49162,N,N,0,N,00,N
20240222,100543,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24000,200,2,0.84,666578950,27956,4.41,23800,24150,23650,30900,16700,23800,23843.86,0.49,0,-32,27066,25432,24566,22932,22066,25000,22500,50,7100,500,14750,50,1,10000000,2400,14.60,1.37,12,0.28,1644.00,17559.00,29950,20240206,-19.87,12310,20231023,94.96,29950,-19.87,20240206,20000,20.00,20240130,29950,-19.87,20240206,12310,94.96,20231023,4.89,N,068290,500,50 억,,49162,N,N,0,N,00,N
20240222,090551,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24150,350,2,1.47,168414850,7074,1.12,23800,24150,23650,30900,16700,23800,23807.58,0.49,0,557,27066,25432,24566,22932,22066,25000,22500,50,7100,500,14750,50,1,10000000,2415,14.69,1.38,12,0.07,1644.00,17559.00,29950,20240206,-19.37,12310,20231023,96.18,29950,-19.37,20240206,20000,20.75,20240130,29950,-19.37,20240206,12310,96.18,20231023,4.89,N,068290,500,50 억,,49162,N,N,0,N,00,N
20240221,160546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23800,-800,5,-3.25,15843043250,630358,191.01,25200,26200,23700,31950,17250,24600,25137.86,0.78,0,-23252,25466,25032,24216,23782,22966,25250,24000,50,7350,500,15250,50,1,10000000,2380,14.48,1.36,12,6.30,1644.00,17559.00,29950,20240206,-20.53,12310,20231023,93.34,29950,-20.53,20240206,20000,19.00,20240130,29950,-20.53,20240206,12310,93.34,20231023,4.82,N,068290,500,50 억,,77957,N,N,7,N,00,N
20240221,150542,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23800,-800,5,-3.25,15470165100,614690,186.26,25200,26200,23750,31950,17250,24600,25171.84,0.78,0,-23425,25466,25032,24216,23782,22966,25250,24000,50,7350,500,15250,50,1,10000000,2380,14.48,1.36,12,6.15,1644.00,17559.00,29950,20240206,-20.53,12310,20231023,93.34,29950,-20.53,20240206,20000,19.00,20240130,29950,-20.53,20240206,12310,93.34,20231023,4.82,N,068290,500,50 억,,77957,N,N,7,N,00,N
20240221,140543,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24100,-500,5,-2.03,14626957350,579455,175.59,25200,26200,24000,31950,17250,24600,25247.91,0.78,0,-21325,25466,25032,24216,23782,22966,25250,24000,50,7350,500,15250,50,1,10000000,2410,14.66,1.37,12,5.79,1644.00,17559.00,29950,20240206,-19.53,12310,20231023,95.78,29950,-19.53,20240206,20000,20.50,20240130,29950,-19.53,20240206,12310,95.78,20231023,4.82,N,068290,500,50 억,,77957,N,N,7,N,00,N
20240221,130544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24350,-250,5,-1.02,13777790450,544302,164.94,25200,26200,24250,31950,17250,24600,25319.03,0.78,0,-23895,25466,25032,24216,23782,22966,25250,24000,50,7350,500,15250,50,1,10000000,2435,14.81,1.39,12,5.44,1644.00,17559.00,29950,20240206,-18.70,12310,20231023,97.81,29950,-18.70,20240206,20000,21.75,20240130,29950,-18.70,20240206,12310,97.81,20231023,4.82,N,068290,500,50 억,,77957,N,N,7,N,00,N
20240221,120543,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24600,0,3,0.00,13315261400,525392,159.21,25200,26200,24250,31950,17250,24600,25350.25,0.78,0,-23895,25466,25032,24216,23782,22966,25250,24000,50,7350,500,15250,50,1,10000000,2460,14.96,1.40,12,5.25,1644.00,17559.00,29950,20240206,-17.86,12310,20231023,99.84,29950,-17.86,20240206,20000,23.00,20240130,29950,-17.86,20240206,12310,99.84,20231023,4.82,N,068290,500,50 억,,77957,N,N,7,N,00,N
20240221,110549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24650,50,2,0.20,12961457400,511000,154.84,25200,26200,24250,31950,17250,24600,25372.05,0.78,0,-23875,25466,25032,24216,23782,22966,25250,24000,50,7350,500,15250,50,1,10000000,2465,14.99,1.40,12,5.11,1644.00,17559.00,29950,20240206,-17.70,12310,20231023,100.24,29950,-17.70,20240206,20000,23.25,20240130,29950,-17.70,20240206,12310,100.24,20231023,4.82,N,068290,500,50 억,,77957,N,N,7,N,00,N
20240221,100541,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24550,-50,5,-0.20,12202288600,480115,145.49,25200,26200,24250,31950,17250,24600,25423.48,0.78,0,-24002,25466,25032,24216,23782,22966,25250,24000,50,7350,500,15250,50,1,10000000,2455,14.93,1.40,12,4.80,1644.00,17559.00,29950,20240206,-18.03,12310,20231023,99.43,29950,-18.03,20240206,20000,22.75,20240130,29950,-18.03,20240206,12310,99.43,20231023,4.82,N,068290,500,50 억,,77957,N,N,7,N,00,N
20240221,090541,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,25200,600,2,2.44,1811342450,72151,21.86,25200,25300,24850,31950,17250,24600,25140.40,0.78,0,-11160,25466,25032,24216,23782,22966,25250,24000,50,7350,500,15250,50,1,10000000,2520,15.33,1.44,12,0.72,1644.00,17559.00,29950,20240206,-15.86,12310,20231023,104.71,29950,-15.86,20240206,20000,26.00,20240130,29950,-15.86,20240206,12310,104.71,20231023,4.82,N,068290,500,50 억,,77957,N,N,7,N,00,N
20240220,160536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24600,700,2,2.93,7723108950,320117,190.12,23400,24650,23400,31050,16750,23900,24125.13,0.73,0,4269,24933,24416,23833,23316,22733,24675,23575,50,7150,500,14810,50,1,10000000,2460,14.96,1.40,12,3.20,1644.00,17559.00,29950,20240206,-17.86,12310,20231023,99.84,29950,-17.86,20240206,20000,23.00,20240130,29950,-17.86,20240206,12310,99.84,20231023,4.72,N,068290,500,50 억,,72839,N,N,7,N,00,N
20240220,150538,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24550,650,2,2.72,6840817900,284193,168.79,23400,24650,23400,31050,16750,23900,24071.15,0.73,0,2632,24933,24416,23833,23316,22733,24675,23575,50,7150,500,14810,50,1,10000000,2455,14.93,1.40,12,2.84,1644.00,17559.00,29950,20240206,-18.03,12310,20231023,99.43,29950,-18.03,20240206,20000,22.75,20240130,29950,-18.03,20240206,12310,99.43,20231023,4.72,N,068290,500,50 억,,72839,N,N,18,N,00,N
20240220,140540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24500,600,2,2.51,5477701150,228442,135.68,23400,24650,23400,31050,16750,23900,23978.59,0.73,0,1183,24933,24416,23833,23316,22733,24675,23575,50,7150,500,14810,50,1,10000000,2450,14.90,1.40,12,2.28,1644.00,17559.00,29950,20240206,-18.20,12310,20231023,99.03,29950,-18.20,20240206,20000,22.50,20240130,29950,-18.20,20240206,12310,99.03,20231023,4.72,N,068290,500,50 억,,72839,N,N,18,N,00,N
20240220,130539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23950,50,2,0.21,4485993600,187754,111.51,23400,24400,23400,31050,16750,23900,23892.92,0.73,0,-904,24933,24416,23833,23316,22733,24675,23575,50,7150,500,14810,50,1,10000000,2395,14.57,1.36,12,1.88,1644.00,17559.00,29950,20240206,-20.03,12310,20231023,94.56,29950,-20.03,20240206,20000,19.75,20240130,29950,-20.03,20240206,12310,94.56,20231023,4.72,N,068290,500,50 억,,72839,N,N,18,N,00,N
20240220,120537,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24200,300,2,1.26,3968379000,166292,98.76,23400,24400,23400,31050,16750,23900,23863.88,0.73,0,-3001,24933,24416,23833,23316,22733,24675,23575,50,7150,500,14810,50,1,10000000,2420,14.72,1.38,12,1.66,1644.00,17559.00,29950,20240206,-19.20,12310,20231023,96.59,29950,-19.20,20240206,20000,21.00,20240130,29950,-19.20,20240206,12310,96.59,20231023,4.72,N,068290,500,50 억,,72839,N,N,18,N,00,N
20240220,110535,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23850,-50,5,-0.21,3223314100,135435,80.44,23400,24300,23400,31050,16750,23900,23799.56,0.73,0,-7674,24933,24416,23833,23316,22733,24675,23575,50,7150,500,14810,50,1,10000000,2385,14.51,1.36,12,1.35,1644.00,17559.00,29950,20240206,-20.37,12310,20231023,93.74,29950,-20.37,20240206,20000,19.25,20240130,29950,-20.37,20240206,12310,93.74,20231023,4.72,N,068290,500,50 억,,72839,N,N,18,N,00,N
20240220,100527,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23750,-150,5,-0.63,1618475000,68413,40.63,23400,24050,23400,31050,16750,23900,23656.71,0.73,0,-263,24933,24416,23833,23316,22733,24675,23575,50,7150,500,14810,50,1,10000000,2375,14.45,1.35,12,0.68,1644.00,17559.00,29950,20240206,-20.70,12310,20231023,92.93,29950,-20.70,20240206,20000,18.75,20240130,29950,-20.70,20240206,12310,92.93,20231023,4.72,N,068290,500,50 억,,72839,N,N,18,N,00,N
20240220,090541,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23750,-150,5,-0.63,500794950,21231,12.61,23400,24050,23400,31050,16750,23900,23584.94,0.73,0,7198,24933,24416,23833,23316,22733,24675,23575,50,7150,500,14810,50,1,10000000,2375,14.45,1.35,12,0.21,1644.00,17559.00,29950,20240206,-20.70,12310,20231023,92.93,29950,-20.70,20240206,20000,18.75,20240130,29950,-20.70,20240206,12310,92.93,20231023,4.72,N,068290,500,50 억,,72839,N,N,18,N,00,N
20240219,160538,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23900,-100,5,-0.42,3921288550,164442,42.94,23550,24350,23250,31200,16800,24000,23845.92,0.83,0,-10892,25733,24866,24433,23566,23133,24650,23350,50,7200,500,14880,50,1,10000000,2390,14.54,1.36,12,1.64,1644.00,17559.00,29950,20240206,-20.20,12310,20231023,94.15,29950,-20.20,20240206,20000,19.50,20240130,29950,-20.20,20240206,12310,94.15,20231023,4.77,N,068290,500,50 억,,83134,N,N,18,N,00,N
20240219,150542,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23950,-50,5,-0.21,3682824900,154463,40.34,23550,24350,23250,31200,16800,24000,23842.76,0.83,0,-12218,25733,24866,24433,23566,23133,24650,23350,50,7200,500,14880,50,1,10000000,2395,14.57,1.36,12,1.54,1644.00,17559.00,29950,20240206,-20.03,12310,20231023,94.56,29950,-20.03,20240206,20000,19.75,20240130,29950,-20.03,20240206,12310,94.56,20231023,4.77,N,068290,500,50 억,,83134,N,N,6,N,00,N
20240219,140541,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23900,-100,5,-0.42,3400714950,142669,37.26,23550,24350,23250,31200,16800,24000,23836.40,0.83,0,-12088,25733,24866,24433,23566,23133,24650,23350,50,7200,500,14880,50,1,10000000,2390,14.54,1.36,12,1.43,1644.00,17559.00,29950,20240206,-20.20,12310,20231023,94.15,29950,-20.20,20240206,20000,19.50,20240130,29950,-20.20,20240206,12310,94.15,20231023,4.77,N,068290,500,50 억,,83134,N,N,6,N,00,N
20240219,130540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24000,0,3,0.00,3230828000,135544,35.40,23550,24350,23250,31200,16800,24000,23836.01,0.83,0,-12145,25733,24866,24433,23566,23133,24650,23350,50,7200,500,14880,50,1,10000000,2400,14.60,1.37,12,1.36,1644.00,17559.00,29950,20240206,-19.87,12310,20231023,94.96,29950,-19.87,20240206,20000,20.00,20240130,29950,-19.87,20240206,12310,94.96,20231023,4.77,N,068290,500,50 억,,83134,N,N,6,N,00,N
20240219,120540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23850,-150,5,-0.62,2961256650,124272,32.45,23550,24350,23250,31200,16800,24000,23828.83,0.83,0,-9428,25733,24866,24433,23566,23133,24650,23350,50,7200,500,14880,50,1,10000000,2385,14.51,1.36,12,1.24,1644.00,17559.00,29950,20240206,-20.37,12310,20231023,93.74,29950,-20.37,20240206,20000,19.25,20240130,29950,-20.37,20240206,12310,93.74,20231023,4.77,N,068290,500,50 억,,83134,N,N,6,N,00,N
20240219,110539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23850,-150,5,-0.62,2729226600,114523,29.91,23550,24350,23250,31200,16800,24000,23831.25,0.83,0,-8875,25733,24866,24433,23566,23133,24650,23350,50,7200,500,14880,50,1,10000000,2385,14.51,1.36,12,1.15,1644.00,17559.00,29950,20240206,-20.37,12310,20231023,93.74,29950,-20.37,20240206,20000,19.25,20240130,29950,-20.37,20240206,12310,93.74,20231023,4.77,N,068290,500,50 억,,83134,N,N,6,N,00,N
20240219,100533,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23950,-50,5,-0.21,1298660350,55145,14.40,23550,24000,23250,31200,16800,24000,23549.92,0.83,0,-3351,25733,24866,24433,23566,23133,24650,23350,50,7200,500,14880,50,1,10000000,2395,14.57,1.36,12,0.55,1644.00,17559.00,29950,20240206,-20.03,12310,20231023,94.56,29950,-20.03,20240206,20000,19.75,20240130,29950,-20.03,20240206,12310,94.56,20231023,4.77,N,068290,500,50 억,,83134,N,N,6,N,00,N
20240219,090536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23350,-650,5,-2.71,310350700,13245,3.46,23550,23750,23250,31200,16800,24000,23431.54,0.83,0,-953,25733,24866,24433,23566,23133,24650,23350,50,7200,500,14880,50,1,10000000,2335,14.20,1.33,12,0.13,1644.00,17559.00,29950,20240206,-22.04,12310,20231023,89.68,29950,-22.04,20240206,20000,16.75,20240130,29950,-22.04,20240206,12310,89.68,20231023,4.77,N,068290,500,50 억,,83134,N,N,6,N,00,N
20240216,160534,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24000,-300,5,-1.23,9243932950,375570,169.67,24700,25300,24000,31550,17050,24300,24614.01,1.25,0,-44299,25566,24932,24316,23682,23066,24625,23375,50,7250,500,15060,50,1,10000000,2400,14.60,1.37,12,3.76,1644.00,17559.00,29950,20240206,-19.87,12310,20231023,94.96,29950,-19.87,20240206,20000,20.00,20240130,29950,-19.87,20240206,12310,94.96,20231023,4.57,N,068290,500,50 억,,124984,N,N,6,N,00,N
20240216,150536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24100,-200,5,-0.82,8847097900,359053,162.21,24700,25300,24050,31550,17050,24300,24640.25,1.25,0,-44710,25566,24932,24316,23682,23066,24625,23375,50,7250,500,15060,50,1,10000000,2410,14.66,1.37,12,3.59,1644.00,17559.00,29950,20240206,-19.53,12310,20231023,95.78,29950,-19.53,20240206,20000,20.50,20240130,29950,-19.53,20240206,12310,95.78,20231023,4.57,N,068290,500,50 억,,124984,N,N,6,N,00,N
20240216,140540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24400,100,2,0.41,7922831650,320939,144.99,24700,25300,24100,31550,17050,24300,24686.61,1.25,0,-43895,25566,24932,24316,23682,23066,24625,23375,50,7250,500,15060,50,1,10000000,2440,14.84,1.39,12,3.21,1644.00,17559.00,29950,20240206,-18.53,12310,20231023,98.21,29950,-18.53,20240206,20000,22.00,20240130,29950,-18.53,20240206,12310,98.21,20231023,4.57,N,068290,500,50 억,,124984,N,N,6,N,00,N
20240216,130534,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24250,-50,5,-0.21,7374835350,298482,134.85,24700,25300,24100,31550,17050,24300,24708.03,1.25,0,-47417,25566,24932,24316,23682,23066,24625,23375,50,7250,500,15060,50,1,10000000,2425,14.75,1.38,12,2.98,1644.00,17559.00,29950,20240206,-19.03,12310,20231023,96.99,29950,-19.03,20240206,20000,21.25,20240130,29950,-19.03,20240206,12310,96.99,20231023,4.57,N,068290,500,50 억,,124984,N,N,6,N,00,N
20240216,120535,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24500,200,2,0.82,6573523100,265530,119.96,24700,25300,24100,31550,17050,24300,24756.52,1.25,0,-41456,25566,24932,24316,23682,23066,24625,23375,50,7250,500,15060,50,1,10000000,2450,14.90,1.40,12,2.66,1644.00,17559.00,29950,20240206,-18.20,12310,20231023,99.03,29950,-18.20,20240206,20000,22.50,20240130,29950,-18.20,20240206,12310,99.03,20231023,4.57,N,068290,500,50 억,,124984,N,N,6,N,00,N
20240216,110541,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24450,150,2,0.62,6117935150,246916,111.55,24700,25300,24100,31550,17050,24300,24777.72,1.25,0,-34265,25566,24932,24316,23682,23066,24625,23375,50,7250,500,15060,50,1,10000000,2445,14.87,1.39,12,2.47,1644.00,17559.00,29950,20240206,-18.36,12310,20231023,98.62,29950,-18.36,20240206,20000,22.25,20240130,29950,-18.36,20240206,12310,98.62,20231023,4.57,N,068290,500,50 억,,124984,N,N,6,N,00,N
20240216,100535,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24450,150,2,0.62,2143601100,87244,39.41,24700,24850,24100,31550,17050,24300,24570.70,1.25,0,-16593,25566,24932,24316,23682,23066,24625,23375,50,7250,500,15060,50,1,10000000,2445,14.87,1.39,12,0.87,1644.00,17559.00,29950,20240206,-18.36,12310,20231023,98.62,29950,-18.36,20240206,20000,22.25,20240130,29950,-18.36,20240206,12310,98.62,20231023,4.57,N,068290,500,50 억,,124984,N,N,6,N,00,N
20240216,090528,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24700,400,2,1.65,439216650,17834,8.06,24700,24700,24500,31550,17050,24300,24631.15,1.25,0,-5434,25566,24932,24316,23682,23066,24625,23375,50,7250,500,15060,50,1,10000000,2470,15.02,1.41,12,0.18,1644.00,17559.00,29950,20240206,-17.53,12310,20231023,100.65,29950,-17.53,20240206,20000,23.50,20240130,29950,-17.53,20240206,12310,100.65,20231023,4.57,N,068290,500,50 억,,124984,N,N,6,N,00,N
20240215,160532,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24300,0,3,0.00,5298672950,218544,19.30,24400,24950,23700,31550,17050,24300,24244.90,1.37,0,-15126,27600,25950,24750,23100,21900,26775,23925,50,7250,500,15060,50,1,10000000,2430,14.78,1.38,12,2.19,1644.00,17559.00,29950,20240206,-18.86,12310,20231023,97.40,29950,-18.86,20240206,20000,21.50,20240130,29950,-18.86,20240206,12310,97.40,20231023,4.53,N,068290,500,50 억,,137440,N,N,6,N,00,N
20240215,150536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24350,50,2,0.21,5118332600,211126,18.64,24400,24950,23700,31550,17050,24300,24242.63,1.37,0,-14663,27600,25950,24750,23100,21900,26775,23925,50,7250,500,15060,50,1,10000000,2435,14.81,1.39,12,2.11,1644.00,17559.00,29950,20240206,-18.70,12310,20231023,97.81,29950,-18.70,20240206,20000,21.75,20240130,29950,-18.70,20240206,12310,97.81,20231023,4.53,N,068290,500,50 억,,137440,N,N,0,N,00,N
20240215,140532,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24400,100,2,0.41,4714328000,194512,17.18,24400,24950,23700,31550,17050,24300,24236.22,1.37,0,-12550,27600,25950,24750,23100,21900,26775,23925,50,7250,500,15060,50,1,10000000,2440,14.84,1.39,12,1.95,1644.00,17559.00,29950,20240206,-18.53,12310,20231023,98.21,29950,-18.53,20240206,20000,22.00,20240130,29950,-18.53,20240206,12310,98.21,20231023,4.53,N,068290,500,50 억,,137440,N,N,0,N,00,N
20240215,130528,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24500,200,2,0.82,4384984300,181016,15.98,24400,24950,23700,31550,17050,24300,24223.68,1.37,0,-14584,27600,25950,24750,23100,21900,26775,23925,50,7250,500,15060,50,1,10000000,2450,14.90,1.40,12,1.81,1644.00,17559.00,29950,20240206,-18.20,12310,20231023,99.03,29950,-18.20,20240206,20000,22.50,20240130,29950,-18.20,20240206,12310,99.03,20231023,4.53,N,068290,500,50 억,,137440,N,N,0,N,00,N
20240215,120532,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24450,150,2,0.62,3925615250,162230,14.33,24400,24950,23700,31550,17050,24300,24196.92,1.37,0,-14356,27600,25950,24750,23100,21900,26775,23925,50,7250,500,15060,50,1,10000000,2445,14.87,1.39,12,1.62,1644.00,17559.00,29950,20240206,-18.36,12310,20231023,98.62,29950,-18.36,20240206,20000,22.25,20240130,29950,-18.36,20240206,12310,98.62,20231023,4.53,N,068290,500,50 억,,137440,N,N,0,N,00,N
20240215,110528,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24050,-250,5,-1.03,3106496250,128473,11.34,24400,24950,23700,31550,17050,24300,24178.78,1.37,0,-10893,27600,25950,24750,23100,21900,26775,23925,50,7250,500,15060,50,1,10000000,2405,14.63,1.37,12,1.28,1644.00,17559.00,29950,20240206,-19.70,12310,20231023,95.37,29950,-19.70,20240206,20000,20.25,20240130,29950,-19.70,20240206,12310,95.37,20231023,4.53,N,068290,500,50 억,,137440,N,N,0,N,00,N
20240215,100527,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24200,-100,5,-0.41,2815430600,116370,10.28,24400,24950,23700,31550,17050,24300,24192.45,1.37,0,-9802,27600,25950,24750,23100,21900,26775,23925,50,7250,500,15060,50,1,10000000,2420,14.72,1.38,12,1.16,1644.00,17559.00,29950,20240206,-19.20,12310,20231023,96.59,29950,-19.20,20240206,20000,21.00,20240130,29950,-19.20,20240206,12310,96.59,20231023,4.53,N,068290,500,50 억,,137440,N,N,0,N,00,N
20240215,090528,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24400,100,2,0.41,928850850,37854,3.34,24400,24950,24300,31550,17050,24300,24547.17,1.37,0,-6713,27600,25950,24750,23100,21900,26775,23925,50,7250,500,15060,50,1,10000000,2440,14.84,1.39,12,0.38,1644.00,17559.00,29950,20240206,-18.53,12310,20231023,98.21,29950,-18.53,20240206,20000,22.00,20240130,29950,-18.53,20240206,12310,98.21,20231023,4.53,N,068290,500,50 억,,137440,N,N,0,N,00,N
20240214,160525,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24300,800,2,3.40,28059396100,1122694,321.43,23800,26400,23550,30550,16450,23500,24995.57,1.95,0,-54020,24766,24132,23766,23132,22766,23950,22950,50,7050,500,14570,50,1,10000000,2430,14.78,1.38,12,11.23,1644.00,17559.00,29950,20240206,-18.86,12310,20231023,97.40,29950,-18.86,20240206,20000,21.50,20240130,29950,-18.86,20240206,12310,97.40,20231023,4.15,N,068290,500,50 억,,195097,N,N,0,N,00,N
20240214,150526,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24550,1050,2,4.47,27113746150,1083894,310.32,23800,26400,23550,30550,16450,23500,25015.26,1.95,0,-66493,24766,24132,23766,23132,22766,23950,22950,50,7050,500,14570,50,1,10000000,2455,14.93,1.40,12,10.84,1644.00,17559.00,29950,20240206,-18.03,12310,20231023,99.43,29950,-18.03,20240206,20000,22.75,20240130,29950,-18.03,20240206,12310,99.43,20231023,4.15,N,068290,500,50 억,,195097,N,N,0,N,00,N
20240214,140524,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24600,1100,2,4.68,26070951200,1041541,298.19,23800,26400,23550,30550,16450,23500,25031.27,1.95,0,-76931,24766,24132,23766,23132,22766,23950,22950,50,7050,500,14570,50,1,10000000,2460,14.96,1.40,12,10.42,1644.00,17559.00,29950,20240206,-17.86,12310,20231023,99.84,29950,-17.86,20240206,20000,23.00,20240130,29950,-17.86,20240206,12310,99.84,20231023,4.15,N,068290,500,50 억,,195097,N,N,0,N,00,N
20240214,130525,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24450,950,2,4.04,23254733100,927813,265.63,23800,26400,23550,30550,16450,23500,25064.19,1.95,0,-93577,24766,24132,23766,23132,22766,23950,22950,50,7050,500,14570,50,1,10000000,2445,14.87,1.39,12,9.28,1644.00,17559.00,29950,20240206,-18.36,12310,20231023,98.62,29950,-18.36,20240206,20000,22.25,20240130,29950,-18.36,20240206,12310,98.62,20231023,4.15,N,068290,500,50 억,,195097,N,N,0,N,00,N
20240214,120522,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24350,850,2,3.62,22507374800,896984,256.81,23800,26400,23550,30550,16450,23500,25092.45,1.95,0,-96784,24766,24132,23766,23132,22766,23950,22950,50,7050,500,14570,50,1,10000000,2435,14.81,1.39,12,8.97,1644.00,17559.00,29950,20240206,-18.70,12310,20231023,97.81,29950,-18.70,20240206,20000,21.75,20240130,29950,-18.70,20240206,12310,97.81,20231023,4.15,N,068290,500,50 억,,195097,N,N,0,N,00,N
20240214,110527,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24450,950,2,4.04,20238001350,804660,230.37,23800,26400,23550,30550,16450,23500,25151.19,1.95,0,-87095,24766,24132,23766,23132,22766,23950,22950,50,7050,500,14570,50,1,10000000,2445,14.87,1.39,12,8.05,1644.00,17559.00,29950,20240206,-18.36,12310,20231023,98.62,29950,-18.36,20240206,20000,22.25,20240130,29950,-18.36,20240206,12310,98.62,20231023,4.15,N,068290,500,50 억,,195097,N,N,0,N,00,N
20240214,090519,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,25800,2300,2,9.79,4449091100,179854,51.49,23800,25800,23550,30550,16450,23500,24737.88,1.95,0,-3593,24766,24132,23766,23132,22766,23950,22950,50,7050,500,14570,50,1,10000000,2580,15.69,1.47,12,1.80,1644.00,17559.00,29950,20240206,-13.86,12310,20231023,109.59,29950,-13.86,20240206,20000,29.00,20240130,29950,-13.86,20240206,12310,109.59,20231023,4.15,N,068290,500,50 억,,195097,N,N,0,N,00,N
20240213,160519,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23500,-650,5,-2.69,8121271500,339565,64.73,24000,24400,23400,31350,16950,24150,23918.08,1.88,0,3339,26783,25466,24783,23466,22783,25125,23125,50,7200,500,14970,50,1,10000000,2350,14.29,1.34,12,3.40,1644.00,17559.00,29950,20240206,-21.54,12310,20231023,90.90,29950,-21.54,20240206,20000,17.50,20240130,29950,-21.54,20240206,12310,90.90,20231023,4.38,N,068290,500,50 억,,187999,N,N,0,N,00,N
20240213,150516,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23650,-500,5,-2.07,7266825350,303232,57.80,24000,24400,23450,31350,16950,24150,23964.28,1.88,0,2692,26783,25466,24783,23466,22783,25125,23125,50,7200,500,14970,50,1,10000000,2365,14.39,1.35,12,3.03,1644.00,17559.00,29950,20240206,-21.04,12310,20231023,92.12,29950,-21.04,20240206,20000,18.25,20240130,29950,-21.04,20240206,12310,92.12,20231023,4.38,N,068290,500,50 억,,187999,N,N,0,N,00,N
20240213,140526,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23950,-200,5,-0.83,6862376700,286242,54.56,24000,24400,23450,31350,16950,24150,23973.74,1.88,0,3936,26783,25466,24783,23466,22783,25125,23125,50,7200,500,14970,50,1,10000000,2395,14.57,1.36,12,2.86,1644.00,17559.00,29950,20240206,-20.03,12310,20231023,94.56,29950,-20.03,20240206,20000,19.75,20240130,29950,-20.03,20240206,12310,94.56,20231023,4.38,N,068290,500,50 억,,187999,N,N,0,N,00,N
20240213,130518,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23700,-450,5,-1.86,6236136400,259818,49.53,24000,24400,23450,31350,16950,24150,24001.67,1.88,0,-2027,26783,25466,24783,23466,22783,25125,23125,50,7200,500,14970,50,1,10000000,2370,14.42,1.35,12,2.60,1644.00,17559.00,29950,20240206,-20.87,12310,20231023,92.53,29950,-20.87,20240206,20000,18.50,20240130,29950,-20.87,20240206,12310,92.53,20231023,4.38,N,068290,500,50 억,,187999,N,N,0,N,00,N
20240213,120525,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24150,0,3,0.00,5630203200,234453,44.69,24000,24400,23450,31350,16950,24150,24013.93,1.88,0,-1802,26783,25466,24783,23466,22783,25125,23125,50,7200,500,14970,50,1,10000000,2415,14.69,1.38,12,2.34,1644.00,17559.00,29950,20240206,-19.37,12310,20231023,96.18,29950,-19.37,20240206,20000,20.75,20240130,29950,-19.37,20240206,12310,96.18,20231023,4.38,N,068290,500,50 억,,187999,N,N,0,N,00,N
20240213,110523,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24150,0,3,0.00,4329566850,180610,34.43,24000,24300,23450,31350,16950,24150,23971.44,1.88,0,5161,26783,25466,24783,23466,22783,25125,23125,50,7200,500,14970,50,1,10000000,2415,14.69,1.38,12,1.81,1644.00,17559.00,29950,20240206,-19.37,12310,20231023,96.18,29950,-19.37,20240206,20000,20.75,20240130,29950,-19.37,20240206,12310,96.18,20231023,4.38,N,068290,500,50 억,,187999,N,N,0,N,00,N
20240213,100433,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,24200,50,2,0.21,3537397200,147697,28.15,24000,24300,23450,31350,16950,24150,23949.71,1.88,0,6224,26783,25466,24783,23466,22783,25125,23125,50,7200,500,14970,50,1,10000000,2420,14.72,1.38,12,1.48,1644.00,17559.00,29950,20240206,-19.20,12310,20231023,96.59,29950,-19.20,20240206,20000,21.00,20240130,29950,-19.20,20240206,12310,96.59,20231023,4.38,N,068290,500,50 억,,187999,N,N,0,N,00,N